KissMeData/041920/min/candle-20231114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231114,192300,2430110080,6160,6160,6160,6160,13585
20231114,192200,2430110080,6160,6160,6160,6160,0
20231114,192100,2430110080,6160,6160,6160,6160,0
20231114,192000,2430110080,6160,6160,6160,6160,0
20231114,191900,2430110080,6160,6160,6160,6160,0
20231114,191800,2430110080,6160,6160,6160,6160,0
20231114,191700,2430110080,6160,6160,6160,6160,0
20231114,191600,2430110080,6160,6160,6160,6160,0
20231114,191500,2430110080,6160,6160,6160,6160,0
20231114,191400,2430110080,6160,6160,6160,6160,0
20231114,191300,2430110080,6160,6160,6160,6160,0
20231114,191200,2430110080,6160,6160,6160,6160,0
20231114,191100,2430110080,6160,6160,6160,6160,0
20231114,191000,2430110080,6160,6160,6160,6160,0
20231114,190900,2430110080,6160,6160,6160,6160,0
20231114,190800,2430110080,6160,6160,6160,6160,0
20231114,190700,2430110080,6160,6160,6160,6160,0
20231114,190600,2430110080,6160,6160,6160,6160,0
20231114,190500,2430110080,6160,6160,6160,6160,0
20231114,190400,2430110080,6160,6160,6160,6160,0
20231114,190300,2430110080,6160,6160,6160,6160,0
20231114,190200,2430110080,6160,6160,6160,6160,0
20231114,190100,2430110080,6160,6160,6160,6160,0
20231114,190000,2430110080,6160,6160,6160,6160,0
20231114,185900,2430110080,6160,6160,6160,6160,0
20231114,185800,2430110080,6160,6160,6160,6160,0
20231114,185700,2430110080,6160,6160,6160,6160,0
20231114,185600,2430110080,6160,6160,6160,6160,0
20231114,185500,2430110080,6160,6160,6160,6160,0
20231114,185400,2430110080,6160,6160,6160,6160,0
20231114,185300,2430110080,6160,6160,6160,6160,13585
20231114,185200,2430110080,6160,6160,6160,6160,0
20231114,185100,2430110080,6160,6160,6160,6160,0
20231114,185000,2430110080,6160,6160,6160,6160,0
20231114,184900,2430110080,6160,6160,6160,6160,0
20231114,184800,2430110080,6160,6160,6160,6160,0
20231114,184700,2430110080,6160,6160,6160,6160,0
20231114,184600,2430110080,6160,6160,6160,6160,0
20231114,184500,2430110080,6160,6160,6160,6160,0
20231114,184400,2430110080,6160,6160,6160,6160,0
20231114,184300,2430110080,6160,6160,6160,6160,0
20231114,184200,2430110080,6160,6160,6160,6160,0
20231114,184100,2430110080,6160,6160,6160,6160,0
20231114,184000,2430110080,6160,6160,6160,6160,0
20231114,183900,2430110080,6160,6160,6160,6160,0
20231114,183800,2430110080,6160,6160,6160,6160,0
20231114,183700,2430110080,6160,6160,6160,6160,0
20231114,183600,2430110080,6160,6160,6160,6160,0
20231114,183500,2430110080,6160,6160,6160,6160,0
20231114,183400,2430110080,6160,6160,6160,6160,0
20231114,183300,2430110080,6160,6160,6160,6160,0
20231114,183200,2430110080,6160,6160,6160,6160,0
20231114,183100,2430110080,6160,6160,6160,6160,0
20231114,183000,2430110080,6160,6160,6160,6160,0
20231114,182900,2430110080,6160,6160,6160,6160,0
20231114,182800,2430110080,6160,6160,6160,6160,0
20231114,182700,2430110080,6160,6160,6160,6160,0
20231114,182600,2430110080,6160,6160,6160,6160,0
20231114,182500,2430110080,6160,6160,6160,6160,0
20231114,182400,2430110080,6160,6160,6160,6160,0
20231114,182300,2430110080,6160,6160,6160,6160,13585
20231114,182200,2430110080,6160,6160,6160,6160,0
20231114,182100,2430110080,6160,6160,6160,6160,0
20231114,182000,2430110080,6160,6160,6160,6160,0
20231114,181900,2430110080,6160,6160,6160,6160,0
20231114,181800,2430110080,6160,6160,6160,6160,0
20231114,181700,2430110080,6160,6160,6160,6160,0
20231114,181600,2430110080,6160,6160,6160,6160,0
20231114,181500,2430110080,6160,6160,6160,6160,0
20231114,181400,2430110080,6160,6160,6160,6160,0
20231114,181300,2430110080,6160,6160,6160,6160,0
20231114,181200,2430110080,6160,6160,6160,6160,0
20231114,181100,2430110080,6160,6160,6160,6160,0
20231114,181000,2430110080,6160,6160,6160,6160,0
20231114,180900,2430110080,6160,6160,6160,6160,0
20231114,180800,2430110080,6160,6160,6160,6160,0
20231114,180700,2430110080,6160,6160,6160,6160,0
20231114,180600,2430110080,6160,6160,6160,6160,0
20231114,180500,2430110080,6160,6160,6160,6160,0
20231114,180400,2430110080,6160,6160,6160,6160,0
20231114,180300,2430110080,6160,6160,6160,6160,0
20231114,180200,2430110080,6160,6160,6160,6160,0
20231114,180100,2430110080,6160,6160,6160,6160,0
20231114,180000,2430110080,6160,6160,6160,6160,0
20231114,175900,2430110080,6160,6160,6160,6160,0
20231114,175800,2430110080,6160,6160,6160,6160,0
20231114,175700,2430110080,6160,6160,6160,6160,0
20231114,175600,2430110080,6160,6160,6160,6160,0
20231114,175500,2430110080,6160,6160,6160,6160,0
20231114,175400,2430110080,6160,6160,6160,6160,0
20231114,175300,2430110080,6160,6160,6160,6160,13585
20231114,175200,2430110080,6160,6160,6160,6160,0
20231114,175100,2430110080,6160,6160,6160,6160,0
20231114,175000,2430110080,6160,6160,6160,6160,0
20231114,174900,2430110080,6160,6160,6160,6160,0
20231114,174800,2430110080,6160,6160,6160,6160,0
20231114,174700,2430110080,6160,6160,6160,6160,0
20231114,174600,2430110080,6160,6160,6160,6160,0
20231114,174500,2430110080,6160,6160,6160,6160,0
20231114,174400,2430110080,6160,6160,6160,6160,0
20231114,174300,2430110080,6160,6160,6160,6160,0
20231114,174200,2430110080,6160,6160,6160,6160,0
20231114,174100,2430110080,6160,6160,6160,6160,0
20231114,174000,2430110080,6160,6160,6160,6160,0
20231114,173900,2430110080,6160,6160,6160,6160,0
20231114,173800,2430110080,6160,6160,6160,6160,0
20231114,173700,2430110080,6160,6160,6160,6160,0
20231114,173600,2430110080,6160,6160,6160,6160,0
20231114,173500,2430110080,6160,6160,6160,6160,0
20231114,173400,2430110080,6160,6160,6160,6160,0
20231114,173300,2430110080,6160,6160,6160,6160,0
20231114,173200,2430110080,6160,6160,6160,6160,0
20231114,173100,2430110080,6160,6160,6160,6160,0
20231114,173000,2430110080,6160,6160,6160,6160,0
20231114,172900,2430110080,6160,6160,6160,6160,0
20231114,172800,2430110080,6160,6160,6160,6160,0
20231114,172700,2430110080,6160,6160,6160,6160,0
20231114,172600,2430110080,6160,6160,6160,6160,0
20231114,172500,2430110080,6160,6160,6160,6160,0
20231114,172400,2430110080,6160,6160,6160,6160,0
20231114,172300,2430110080,6160,6160,6160,6160,13585
20231114,172200,2430110080,6160,6160,6160,6160,0
20231114,172100,2430110080,6160,6160,6160,6160,0
20231114,172000,2430110080,6160,6160,6160,6160,0
20231114,171900,2430110080,6160,6160,6160,6160,0
20231114,171800,2430110080,6160,6160,6160,6160,0
20231114,171700,2430110080,6160,6160,6160,6160,0
20231114,171600,2430110080,6160,6160,6160,6160,0
20231114,171500,2430110080,6160,6160,6160,6160,0
20231114,171400,2430110080,6160,6160,6160,6160,0
20231114,171300,2430110080,6160,6160,6160,6160,0
20231114,171200,2430110080,6160,6160,6160,6160,0
20231114,171100,2430110080,6160,6160,6160,6160,0
20231114,171000,2430110080,6160,6160,6160,6160,0
20231114,170900,2430110080,6160,6160,6160,6160,0
20231114,170800,2430110080,6160,6160,6160,6160,0
20231114,170700,2430110080,6160,6160,6160,6160,0
20231114,170600,2430110080,6160,6160,6160,6160,0
20231114,170500,2430110080,6160,6160,6160,6160,0
20231114,170400,2430110080,6160,6160,6160,6160,0
20231114,170300,2430110080,6160,6160,6160,6160,0
20231114,170200,2430110080,6160,6160,6160,6160,0
20231114,170100,2430110080,6160,6160,6160,6160,0
20231114,170000,2430110080,6160,6160,6160,6160,0
20231114,165900,2430110080,6160,6160,6160,6160,0
20231114,165800,2430110080,6160,6160,6160,6160,0
20231114,165700,2430110080,6160,6160,6160,6160,0
20231114,165600,2430110080,6160,6160,6160,6160,0
20231114,165500,2430110080,6160,6160,6160,6160,0
20231114,165400,2430110080,6160,6160,6160,6160,0
20231114,165300,2430110080,6160,6160,6160,6160,13585
20231114,165200,2430110080,6160,6160,6160,6160,0
20231114,165100,2430110080,6160,6160,6160,6160,0
20231114,165000,2430110080,6160,6160,6160,6160,0
20231114,164900,2430110080,6160,6160,6160,6160,0
20231114,164800,2430110080,6160,6160,6160,6160,0
20231114,164700,2430110080,6160,6160,6160,6160,0
20231114,164600,2430110080,6160,6160,6160,6160,0
20231114,164500,2430110080,6160,6160,6160,6160,0
20231114,164400,2430110080,6160,6160,6160,6160,0
20231114,164300,2430110080,6160,6160,6160,6160,0
20231114,164200,2430110080,6160,6160,6160,6160,0
20231114,164100,2430110080,6160,6160,6160,6160,0
20231114,164000,2430110080,6160,6160,6160,6160,0
20231114,163900,2430110080,6160,6160,6160,6160,0
20231114,163800,2430110080,6160,6160,6160,6160,0
20231114,163700,2430110080,6160,6160,6160,6160,0
20231114,163600,2430110080,6160,6160,6160,6160,0
20231114,163500,2430110080,6160,6160,6160,6160,0
20231114,163400,2430110080,6160,6160,6160,6160,0
20231114,163300,2430110080,6160,6160,6160,6160,0
20231114,163200,2430110080,6160,6160,6160,6160,0
20231114,163100,2430110080,6160,6160,6160,6160,0
20231114,163000,2430110080,6160,6160,6160,6160,0
20231114,162900,2430110080,6160,6160,6160,6160,0
20231114,162800,2430110080,6160,6160,6160,6160,0
20231114,162700,2430110080,6160,6160,6160,6160,0
20231114,162600,2430110080,6160,6160,6160,6160,0
20231114,162500,2430110080,6160,6160,6160,6160,0
20231114,162400,2430110080,6160,6160,6160,6160,0
20231114,162300,2430110080,6160,6160,6160,6160,13585
20231114,162200,2430110080,6160,6160,6160,6160,0
20231114,162100,2430110080,6160,6160,6160,6160,0
20231114,162000,2430110080,6160,6160,6160,6160,0
20231114,161900,2430110080,6160,6160,6160,6160,0
20231114,161800,2430110080,6160,6160,6160,6160,0
20231114,161700,2430110080,6160,6160,6160,6160,0
20231114,161600,2430110080,6160,6160,6160,6160,0
20231114,161500,2430110080,6160,6160,6160,6160,0
20231114,161400,2430110080,6160,6160,6160,6160,0
20231114,161300,2430110080,6160,6160,6160,6160,0
20231114,161200,2430110080,6160,6160,6160,6160,0
20231114,161100,2430110080,6160,6160,6160,6160,0
20231114,161000,2430110080,6160,6160,6160,6160,0
20231114,160900,2430110080,6160,6160,6160,6160,0
20231114,160800,2430110080,6160,6160,6160,6160,0
20231114,160700,2430110080,6160,6160,6160,6160,0
20231114,160600,2430110080,6160,6160,6160,6160,0
20231114,160500,2430110080,6160,6160,6160,6160,0
20231114,160400,2430110080,6160,6160,6160,6160,0
20231114,160300,2430110080,6160,6160,6160,6160,0
20231114,160200,2430110080,6160,6160,6160,6160,0
20231114,160100,2430110080,6160,6160,6160,6160,0
20231114,160000,2430110080,6160,6160,6160,6160,0
20231114,155900,2430110080,6160,6160,6160,6160,0
20231114,155800,2430110080,6160,6160,6160,6160,0
20231114,155700,2430110080,6160,6160,6160,6160,0
20231114,155600,2430110080,6160,6160,6160,6160,0
20231114,155500,2430110080,6160,6160,6160,6160,0
20231114,155400,2430110080,6160,6160,6160,6160,0
20231114,155300,2430110080,6160,6160,6160,6160,13585
20231114,155200,2430110080,6160,6160,6160,6160,0
20231114,155100,2430110080,6160,6160,6160,6160,0
20231114,155000,2430110080,6160,6160,6160,6160,0
20231114,154900,2430110080,6160,6160,6160,6160,0
20231114,154800,2430110080,6160,6160,6160,6160,0
20231114,154700,2430110080,6160,6160,6160,6160,0
20231114,154600,2430110080,6160,6160,6160,6160,0
20231114,154500,2430110080,6160,6160,6160,6160,0
20231114,154400,2430110080,6160,6160,6160,6160,0
20231114,154300,2430110080,6160,6160,6160,6160,0
20231114,154200,2430110080,6160,6160,6160,6160,0
20231114,154100,2430110080,6160,6160,6160,6160,0
20231114,154000,2430110080,6160,6160,6160,6160,0
20231114,153900,2430110080,6160,6160,6160,6160,0
20231114,153800,2430110080,6160,6160,6160,6160,0
20231114,153700,2430110080,6160,6160,6160,6160,0
20231114,153600,2430110080,6160,6160,6160,6160,0
20231114,153500,2430110080,6160,6160,6160,6160,0
20231114,153400,2430110080,6160,6160,6160,6160,0
20231114,153300,2430110080,6160,6160,6160,6160,0
20231114,153200,2430110080,6160,6160,6160,6160,0
20231114,153100,2430110080,6160,6160,6160,6160,0
20231114,153000,2430110080,6160,6160,6160,6160,13585
20231114,152900,2346426480,6170,6170,6170,6170,0
20231114,152800,2346426480,6170,6170,6170,6170,0
20231114,152700,2346426480,6170,6170,6170,6170,0
20231114,152600,2346426480,6170,6170,6170,6170,0
20231114,152500,2346426480,6170,6170,6170,6170,0
20231114,152400,2346426480,6170,6170,6170,6170,0
20231114,152300,2346426480,6170,6170,6170,6170,0
20231114,152200,2346426480,6170,6170,6170,6170,0
20231114,152100,2346426480,6170,6170,6170,6170,0
20231114,152000,2346426480,6170,6170,6170,6170,0
20231114,151900,2346426480,6170,6160,6170,6150,2448
20231114,151800,2331350020,6170,6160,6180,6160,821
20231114,151700,2326291630,6180,6190,6190,6160,455
20231114,151600,2323480260,6180,6150,6180,6140,7648
20231114,151500,2276296790,6170,6170,6170,6150,954
20231114,151400,2270420680,6170,6170,6170,6170,46
20231114,151300,2270136860,6170,6170,6170,6170,491
20231114,151200,2267107390,6180,6180,6180,6140,2950
20231114,151100,2248959340,6180,6170,6180,6170,1769
20231114,151000,2238043980,6180,6180,6180,6160,26
20231114,150900,2237883750,6180,6180,6180,6170,1098
20231114,150800,2231105710,6180,6180,6180,6180,273
20231114,150700,2229418570,6180,6180,6180,6170,158
20231114,150600,2228443630,6180,6180,6180,6180,1214
20231114,150500,2220941110,6180,6180,6180,6180,115
20231114,150400,2220230410,6180,6180,6180,6160,924
20231114,150300,2214524640,6180,6170,6180,6170,85
20231114,150200,2214000050,6180,6170,6180,6160,3214
20231114,150100,2194199200,6180,6180,6180,6180,514
20231114,150000,2191022680,6140,6170,6180,6140,1077
20231114,145900,2184392910,6130,6180,6180,6130,7931
20231114,145800,2135660980,6180,6180,6180,6180,2
20231114,145700,2135648620,6180,6180,6180,6180,9
20231114,145600,2135593000,6170,6180,6180,6170,972
20231114,145500,2129587040,6160,6180,6180,6160,588
20231114,145400,2125960640,6180,6170,6180,6150,683
20231114,145300,2121756110,6170,6180,6180,6150,181
20231114,145200,2120639600,6180,6180,6180,6170,232
20231114,145100,2119207040,6180,6170,6190,6170,225
20231114,145000,2117817530,6180,6180,6190,6140,3763
20231114,144900,2094690820,6190,6180,6190,6140,2320
20231114,144800,2080409290,6190,6190,6190,6180,140
20231114,144700,2079544040,6190,6180,6190,6180,310
20231114,144600,2077627110,6180,6180,6180,6160,762
20231114,144500,2072924820,6180,6180,6180,6160,1119
20231114,144400,2066029400,6190,6170,6190,6170,14286
20231114,144300,1977803900,6160,6170,6170,6150,14
20231114,144200,1977717650,6150,6140,6150,6140,2263
20231114,144100,1963806160,6170,6140,6170,6140,2201
20231114,144000,1950291990,6150,6150,6150,6150,1000
20231114,143900,1944141990,6170,6170,6170,6140,26
20231114,143800,1943981930,6170,6150,6170,6150,172
20231114,143700,1942922130,6150,6150,6160,6140,2982
20231114,143600,1924591050,6150,6150,6160,6150,409
20231114,143500,1922072240,6150,6170,6170,6150,603
20231114,143400,1918356790,6170,6170,6170,6170,0
20231114,143300,1918356790,6170,6180,6180,6130,454
20231114,143200,1915567920,6120,6160,6160,6120,4023
20231114,143100,1890856200,6160,6180,6180,6160,1577
20231114,143000,1881140540,6180,6170,6180,6170,900
20231114,142900,1875586540,6180,6170,6180,6170,96
20231114,142800,1874994060,6170,6170,6170,6170,3
20231114,142700,1874975550,6180,6180,6180,6170,1514
20231114,142600,1865634030,6170,6170,6180,6170,1319
20231114,142500,1857492710,6180,6180,6180,6170,1805
20231114,142400,1846339620,6180,6180,6180,6180,1
20231114,142300,1846333440,6180,6180,6180,6170,383
20231114,142200,1843969320,6190,6160,6190,6160,420
20231114,142100,1841379120,6160,6160,6160,6160,21
20231114,142000,1841249760,6160,6160,6190,6160,1142
20231114,141900,1834213000,6190,6190,6190,6160,376
20231114,141800,1831895410,6190,6190,6190,6190,103
20231114,141700,1831257840,6180,6190,6190,6180,224
20231114,141600,1829872430,6190,6180,6190,6180,706
20231114,141500,1825508320,6180,6180,6180,6180,83
20231114,141400,1824995380,6190,6190,6190,6180,1063
20231114,141300,1818420240,6180,6190,6190,6180,1280
20231114,141200,1810497050,6180,6160,6180,6160,867
20231114,141100,1805139070,6170,6170,6170,6170,66
20231114,141000,1804731850,6170,6180,6180,6170,556
20231114,140900,1801300180,6170,6170,6180,6170,162
20231114,140800,1800300630,6160,6170,6170,6160,208
20231114,140700,1799019270,6170,6170,6170,6170,500
20231114,140600,1795934270,6190,6190,6190,6190,206
20231114,140500,1794659130,6190,6170,6190,6170,3
20231114,140400,1794640600,6170,6170,6170,6170,185
20231114,140300,1793499150,6170,6170,6170,6170,10
20231114,140200,1793437450,6160,6160,6160,6160,997
20231114,140100,1787295930,6170,6170,6170,6160,166
20231114,140000,1786273320,6160,6190,6190,6160,167
20231114,135900,1785243590,6160,6160,6160,6160,120
20231114,135800,1784504390,6160,6160,6160,6160,107
20231114,135700,1783845270,6190,6190,6190,6190,49
20231114,135600,1783541960,6160,6160,6190,6160,250
20231114,135500,1782001930,6190,6180,6190,6160,1334
20231114,135400,1773775270,6180,6180,6180,6160,1460
20231114,135300,1764765840,6180,6170,6180,6160,983
20231114,135200,1758703300,6180,6170,6180,6170,2
20231114,135100,1758690950,6190,6190,6190,6190,0
20231114,135000,1758690950,6190,6180,6190,6160,461
20231114,134900,1755842200,6160,6170,6190,6150,1273
20231114,134800,1748004270,6170,6190,6200,6170,135
20231114,134700,1747169290,6210,6210,6210,6200,53
20231114,134600,1746840460,6210,6210,6210,6210,52
20231114,134500,1746517540,6210,6210,6210,6160,877
20231114,134400,1741093410,6210,6200,6210,6200,821
20231114,134300,1735998590,6210,6210,6210,6210,50
20231114,134200,1735688090,6210,6210,6210,6200,2231
20231114,134100,1721855840,6210,6220,6220,6210,187
20231114,134000,1720694120,6220,6170,6220,6170,16985
20231114,133900,1615607900,6140,6150,6150,6140,1245
20231114,133800,1607960980,6150,6150,6150,6150,0
20231114,133700,1607960980,6150,6150,6150,6150,260
20231114,133600,1606361980,6160,6160,6160,6160,223
20231114,133500,1604988300,6170,6170,6170,6170,0
20231114,133400,1604988300,6170,6170,6170,6170,2
20231114,133300,1604975960,6170,6170,6170,6140,1631
20231114,133200,1594950240,6160,6160,6160,6160,23
20231114,133100,1594808560,6170,6170,6170,6170,20
20231114,133000,1594685160,6170,6160,6170,6160,114
20231114,132900,1593982910,6160,6160,6160,6160,50
20231114,132800,1593674910,6160,6160,6160,6160,0
20231114,132700,1593674910,6160,6150,6160,6150,4785
20231114,132600,1564239020,6150,6150,6150,6150,192
20231114,132500,1563058220,6160,6170,6170,6160,881
20231114,132400,1557631150,6170,6180,6180,6170,594
20231114,132300,1553966010,6180,6180,6180,6180,0
20231114,132200,1553966010,6180,6180,6180,6180,0
20231114,132100,1553966010,6180,6160,6180,6160,23
20231114,132000,1553824290,6160,6160,6160,6160,4106
20231114,131900,1528531330,6160,6160,6160,6160,4
20231114,131800,1528506690,6190,6170,6190,6170,530
20231114,131700,1525226950,6160,6160,6160,6160,305
20231114,131600,1523348150,6170,6170,6170,6170,6
20231114,131500,1523311130,6170,6160,6170,6160,607
20231114,131400,1519571990,6170,6170,6190,6170,280
20231114,131300,1517844370,6190,6160,6190,6160,2785
20231114,131200,1500688720,6190,6190,6190,6190,0
20231114,131100,1500688720,6190,6190,6190,6190,0
20231114,131000,1500688720,6190,6190,6190,6190,0
20231114,130900,1500688720,6190,6190,6190,6190,4
20231114,130800,1500663960,6190,6170,6190,6160,212
20231114,130700,1499355180,6170,6190,6190,6170,128
20231114,130600,1498564800,6190,6190,6190,6190,1130
20231114,130500,1491570100,6180,6180,6180,6180,1
20231114,130400,1491563920,6190,6190,6190,6190,0
20231114,130300,1491563920,6190,6180,6190,6180,169
20231114,130200,1490518040,6180,6170,6180,6170,22
20231114,130100,1490382090,6180,6180,6180,6180,35
20231114,130000,1490165790,6190,6190,6190,6190,0
20231114,125900,1490165790,6190,6190,6190,6190,0
20231114,125800,1490165790,6190,6170,6190,6160,215
20231114,125700,1488840650,6190,6190,6190,6190,130
20231114,125600,1488035950,6170,6190,6190,6170,743
20231114,125500,1483437780,6200,6200,6200,6200,20
20231114,125400,1483313780,6200,6190,6200,6190,593
20231114,125300,1479643100,6190,6180,6200,6170,1217
20231114,125200,1472111160,6190,6180,6190,6180,10
20231114,125100,1472049340,6180,6180,6180,6180,4
20231114,125000,1472024620,6180,6170,6180,6170,798
20231114,124900,1467095620,6170,6150,6170,6150,599
20231114,124800,1463411570,6190,6180,6190,6140,6002
20231114,124700,1426472560,6190,6190,6190,6190,4
20231114,124600,1426447800,6210,6210,6210,6210,0
20231114,124500,1426447800,6210,6210,6210,6210,1
20231114,124400,1426441590,6170,6170,6180,6170,1850
20231114,124300,1415019090,6170,6200,6210,6170,653
20231114,124200,1410986630,6220,6210,6220,6210,2
20231114,124100,1410974200,6210,6210,6210,6210,465
20231114,124000,1408086550,6210,6220,6220,6210,112
20231114,123900,1407391020,6220,6220,6220,6210,604
20231114,123800,1403634640,6220,6200,6220,6200,275
20231114,123700,1401926920,6210,6200,6210,6200,38
20231114,123600,1401691210,6210,6210,6210,6210,140
20231114,123500,1400821810,6210,6210,6210,6210,193
20231114,123400,1399623280,6210,6200,6210,6200,10
20231114,123300,1399561230,6210,6210,6220,6210,1495
20231114,123200,1390277270,6210,6220,6220,6210,3
20231114,123100,1390258620,6220,6210,6220,6210,73
20231114,123000,1389805280,6220,6220,6220,6220,6
20231114,122900,1389767960,6220,6220,6220,6210,305
20231114,122800,1387873790,6220,6210,6220,6210,316
20231114,122700,1385911370,6210,6210,6210,6210,123
20231114,122600,1385147540,6220,6220,6220,6200,911
20231114,122500,1379494800,6220,6210,6220,6210,855
20231114,122400,1374185190,6210,6200,6210,6190,1402
20231114,122300,1365492980,6200,6200,6200,6200,297
20231114,122200,1363651580,6200,6190,6200,6190,14
20231114,122100,1363564880,6190,6190,6200,6190,28
20231114,122000,1363391540,6180,6180,6180,6180,775
20231114,121900,1358602040,6200,6200,6200,6200,1
20231114,121800,1358595840,6180,6180,6180,6180,500
20231114,121700,1355505840,6180,6180,6180,6180,10
20231114,121600,1355444040,6210,6210,6210,6200,465
20231114,121500,1352560600,6210,6200,6210,6200,549
20231114,121400,1349156340,6180,6180,6200,6180,129
20231114,121300,1348357760,6180,6190,6190,6180,421
20231114,121200,1345753800,6200,6190,6210,6190,631
20231114,121100,1341843010,6200,6200,6200,6200,151
20231114,121000,1340906810,6200,6200,6200,6200,3
20231114,120900,1340888210,6210,6200,6210,6200,71
20231114,120800,1340447990,6200,6190,6200,6190,16
20231114,120700,1340348910,6200,6190,6200,6190,3
20231114,120600,1340330320,6200,6200,6200,6200,10
20231114,120500,1340268320,6210,6210,6210,6210,2
20231114,120400,1340255900,6210,6210,6210,6210,22
20231114,120300,1340119280,6190,6190,6210,6190,75
20231114,120200,1339654000,6190,6190,6190,6190,160
20231114,120100,1338663600,6190,6200,6200,6190,39
20231114,120000,1338421990,6200,6200,6200,6200,374
20231114,115900,1336103190,6210,6210,6210,6210,49
20231114,115800,1335798900,6210,6210,6210,6210,1
20231114,115700,1335792690,6210,6210,6210,6210,4
20231114,115600,1335767850,6210,6200,6210,6200,65
20231114,115500,1335364800,6210,6200,6210,6200,284
20231114,115400,1333603990,6210,6210,6210,6200,63
20231114,115300,1333213370,6210,6210,6210,6210,6
20231114,115200,1333176110,6210,6210,6210,6200,5
20231114,115100,1333145070,6210,6220,6220,6200,69
20231114,115000,1332716660,6220,6220,6220,6210,644
20231114,114900,1328715980,6220,6220,6230,6220,227
20231114,114800,1327302040,6220,6230,6230,6220,245
20231114,114700,1325778060,6230,6230,6230,6220,508
20231114,114600,1322616220,6230,6230,6230,6230,1150
20231114,114500,1315451720,6240,6230,6240,6230,897
20231114,114400,1309863290,6210,6210,6240,6190,13956
20231114,114300,1223142140,6210,6210,6210,6200,399
20231114,114200,1220668230,6210,6200,6210,6190,474
20231114,114100,1217729530,6200,6200,6200,6190,83
20231114,114000,1217215390,6210,6210,6210,6210,19
20231114,113900,1217097400,6200,6210,6210,6190,1754
20231114,113800,1206236130,6190,6180,6220,6180,6455
20231114,113700,1166267040,6180,6150,6180,6150,4
20231114,113600,1166242380,6140,6160,6160,6140,443
20231114,113500,1163520990,6180,6150,6180,6150,251
20231114,113400,1161977280,6150,6150,6150,6150,121
20231114,113300,1161233130,6140,6140,6140,6140,280
20231114,113200,1159513930,6140,6180,6180,6140,2207
20231114,113100,1145897460,6150,6170,6180,6150,1444
20231114,113000,1137009260,6180,6180,6180,6180,1
20231114,112900,1137003080,6200,6180,6200,6160,5001
20231114,112800,1106170940,6190,6180,6190,6170,482
20231114,112700,1103196680,6170,6170,6180,6170,696
20231114,112600,1098902350,6170,6180,6180,6170,1913
20231114,112500,1087093300,6190,6200,6200,6190,844
20231114,112400,1081868930,6190,6200,6200,6190,480
20231114,112300,1078893020,6200,6220,6220,6200,269
20231114,112200,1077224610,6220,6220,6220,6200,277
20231114,112100,1075501830,6200,6210,6220,6200,416
20231114,112000,1072918450,6210,6210,6210,6210,932
20231114,111900,1067130730,6220,6190,6220,6180,14227
20231114,111800,978885300,6180,6180,6190,6180,999
20231114,111700,972711470,6180,6190,6190,6170,339
20231114,111600,970617150,6190,6180,6190,6180,104
20231114,111500,969974350,6180,6190,6190,6180,364
20231114,111400,967724600,6190,6200,6200,6180,247
20231114,111300,966196390,6200,6190,6200,6190,235
20231114,111200,964741590,6190,6200,6200,6190,315
20231114,111100,962789590,6190,6200,6200,6190,315
20231114,111000,960837560,6200,6200,6200,6190,1355
20231114,110900,952449800,6200,6200,6200,6190,75
20231114,110800,951985280,6190,6200,6200,6190,164
20231114,110700,950968660,6190,6190,6190,6190,1229
20231114,110600,943361150,6190,6190,6190,6180,1046
20231114,110500,936886420,6190,6180,6190,6180,507
20231114,110400,933753090,6190,6190,6190,6180,1022
20231114,110300,927427650,6190,6180,6190,6170,2261
20231114,110200,913447930,6170,6180,6180,6170,479
20231114,110100,910491830,6180,6180,6180,6170,186
20231114,110000,909343070,6180,6170,6180,6170,411
20231114,105900,906807090,6180,6190,6190,6170,440
20231114,105800,904089850,6190,6180,6190,6170,1225
20231114,105700,896517140,6180,6160,6180,6160,5946
20231114,105600,859827200,6160,6170,6170,6160,826
20231114,105500,854734840,6160,6160,6170,6160,134
20231114,105400,853909390,6160,6160,6160,6160,816
20231114,105300,848882830,6160,6160,6160,6160,10
20231114,105200,848821230,6150,6160,6160,6150,81
20231114,105100,848323060,6140,6150,6160,6140,465
20231114,105000,845467750,6140,6170,6170,6140,1186
20231114,104900,838174520,6170,6170,6170,6160,3982
20231114,104800,813605590,6180,6170,6180,6170,27
20231114,104700,813438850,6180,6180,6180,6170,152
20231114,104600,812500210,6180,6180,6180,6170,1284
20231114,104500,804566490,6180,6180,6180,6160,2215
20231114,104400,790911320,6180,6180,6180,6180,14
20231114,104300,790824800,6180,6160,6180,6150,889
20231114,104200,785357110,6160,6180,6180,6160,314
20231114,104100,783416830,6180,6180,6180,6160,46
20231114,104000,783132790,6180,6160,6180,6150,1295
20231114,103900,775165600,6180,6170,6180,6170,214
20231114,103800,773843090,6180,6180,6180,6170,429
20231114,103700,771196020,6180,6180,6180,6170,925
20231114,103600,765481030,6160,6180,6180,6160,353
20231114,103500,763299510,6180,6170,6180,6160,1636
20231114,103400,753193850,6160,6140,6170,6140,1146
20231114,103300,746125020,6170,6160,6170,6160,907
20231114,103200,740535180,6160,6140,6170,6130,4653
20231114,103100,711893590,6140,6130,6140,6120,58
20231114,103000,711538560,6130,6120,6150,6120,294
20231114,102900,709735820,6150,6150,6150,6120,15
20231114,102800,709643600,6150,6140,6150,6130,673
20231114,102700,705511470,6110,6140,6140,6110,125
20231114,102600,704747530,6140,6140,6140,6140,1
20231114,102500,704741390,6130,6130,6130,6130,0
20231114,102400,704741390,6130,6130,6130,6130,63
20231114,102300,704355200,6100,6100,6100,6100,0
20231114,102200,704355200,6100,6110,6110,6100,400
20231114,102100,701914200,6110,6100,6110,6100,295
20231114,102000,700114530,6110,6110,6110,6110,865
20231114,101900,694829380,6140,6120,6140,6120,4
20231114,101800,694804880,6140,6140,6140,6110,3390
20231114,101700,674059100,6140,6130,6140,6130,3
20231114,101600,674040690,6140,6140,6140,6140,204
20231114,101500,672788130,6140,6140,6140,6130,389
20231114,101400,670399970,6140,6140,6140,6130,239
20231114,101300,668932710,6140,6130,6140,6130,1115
20231114,101200,662096750,6130,6150,6150,6130,472
20231114,101100,659200630,6150,6140,6150,6140,686
20231114,101000,654988390,6130,6120,6130,6120,209
20231114,100900,653707320,6130,6110,6130,6110,314
20231114,100800,651788740,6130,6130,6130,6110,303
20231114,100700,649935660,6130,6110,6130,6110,547
20231114,100600,646586620,6110,6100,6110,6090,568
20231114,100500,643122240,6100,6100,6100,6080,117
20231114,100400,642408560,6080,6090,6100,6080,472
20231114,100300,639532200,6080,6090,6090,6080,297
20231114,100200,637726090,6090,6090,6090,6090,41
20231114,100100,637476400,6090,6090,6090,6080,399
20231114,100000,635050220,6090,6090,6110,6090,186
20231114,095900,633917460,6090,6110,6110,6090,117
20231114,095800,633204890,6090,6110,6110,6090,155
20231114,095700,632260650,6120,6110,6120,6110,152
20231114,095600,631331400,6120,6080,6120,6080,21
20231114,095500,631203640,6090,6090,6090,6090,78
20231114,095400,630728620,6130,6110,6130,6110,23
20231114,095300,630587910,6110,6110,6110,6080,2481
20231114,095200,615450300,6110,6120,6130,6110,12
20231114,095100,615376940,6110,6110,6110,6110,545
20231114,095000,612046990,6140,6120,6140,6110,148
20231114,094900,611141090,6120,6120,6150,6120,55
20231114,094800,610804460,6150,6150,6150,6150,1
20231114,094700,610798310,6150,6150,6150,6150,327
20231114,094600,608787260,6150,6140,6150,6140,1347
20231114,094500,600507610,6140,6140,6140,6130,1006
20231114,094400,594340750,6140,6130,6140,6120,1862
20231114,094300,582938190,6140,6140,6140,6130,1784
20231114,094200,572002190,6120,6150,6150,6120,2362
20231114,094100,557522040,6120,6120,6160,6120,3715
20231114,094000,534689740,6120,6110,6140,6110,4312
20231114,093900,508264110,6120,6100,6120,6100,1771
20231114,093800,497447830,6100,6090,6100,6070,291
20231114,093700,495676790,6090,6100,6100,6060,166
20231114,093600,494666320,6100,6080,6100,6080,395
20231114,093500,492263690,6070,6070,6080,6070,337
20231114,093400,490218090,6050,6050,6050,6050,265
20231114,093300,488614840,6050,6060,6070,6050,878
20231114,093200,483301970,6030,6060,6060,6030,991
20231114,093100,477309430,6060,6050,6080,6040,120
20231114,093000,476583650,6080,6050,6080,6040,667
20231114,092900,472544660,6050,6060,6060,6050,937
20231114,092800,466875620,6050,6050,6050,6050,12
20231114,092700,466803020,6050,6070,6070,6050,530
20231114,092600,463586070,6060,6060,6060,6010,6815
20231114,092500,422441700,6060,6030,6060,6010,4084
20231114,092400,397848420,6030,6040,6040,6030,1124
20231114,092300,391067770,6040,6080,6080,6040,328
20231114,092200,389086330,6040,6040,6040,6030,4331
20231114,092100,362963300,6040,6040,6040,6040,2081
20231114,092000,350394060,6040,6070,6070,6040,5304
20231114,091900,318289530,6070,6070,6090,6070,831
20231114,091800,313245140,6070,6090,6090,6050,1636
20231114,091700,303330960,6080,6080,6080,6080,1343
20231114,091600,295165520,6060,6070,6080,6060,1464
20231114,091500,286283670,6070,6100,6100,6070,259
20231114,091400,284708290,6110,6100,6110,6070,1371
20231114,091300,276366810,6090,6100,6100,6090,2670
20231114,091200,260105420,6120,6100,6120,6090,1807
20231114,091100,249099830,6100,6100,6110,6100,1815
20231114,091000,238022840,6070,6060,6100,6040,1351
20231114,090900,229822730,6090,6070,6100,6060,2891
20231114,090800,212257350,6070,6100,6110,6070,4212
20231114,090700,186630290,6110,6090,6110,6090,1607
20231114,090600,176832760,6090,6110,6110,6090,407
20231114,090500,174348110,6110,6080,6110,6080,2495
20231114,090400,159133850,6080,6060,6080,6030,4923
20231114,090300,129356310,6060,6090,6090,6060,645
20231114,090200,125441170,6060,6100,6160,6060,5412
20231114,090100,92325480,6100,6070,6170,6070,7576
20231114,090000,45938480,6030,6030,6080,6030,7585